KissMeData/044960/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192000	224260850	5340	5340	5340	5340	1270
3	20230705	191900	224260850	5340	5340	5340	5340	0
4	20230705	191800	224260850	5340	5340	5340	5340	0
5	20230705	191700	224260850	5340	5340	5340	5340	0
6	20230705	191600	224260850	5340	5340	5340	5340	0
7	20230705	191500	224260850	5340	5340	5340	5340	0
8	20230705	191400	224260850	5340	5340	5340	5340	0
9	20230705	191300	224260850	5340	5340	5340	5340	0
10	20230705	191200	224260850	5340	5340	5340	5340	0
11	20230705	191100	224260850	5340	5340	5340	5340	0
12	20230705	191000	224260850	5340	5340	5340	5340	0
13	20230705	190900	224260850	5340	5340	5340	5340	0
14	20230705	190800	224260850	5340	5340	5340	5340	0
15	20230705	190700	224260850	5340	5340	5340	5340	0
16	20230705	190600	224260850	5340	5340	5340	5340	0
17	20230705	190500	224260850	5340	5340	5340	5340	0
18	20230705	190400	224260850	5340	5340	5340	5340	0
19	20230705	190300	224260850	5340	5340	5340	5340	0
20	20230705	190200	224260850	5340	5340	5340	5340	0
21	20230705	190100	224260850	5340	5340	5340	5340	0
22	20230705	190000	224260850	5340	5340	5340	5340	0
23	20230705	185900	224260850	5340	5340	5340	5340	0
24	20230705	185800	224260850	5340	5340	5340	5340	0
25	20230705	185700	224260850	5340	5340	5340	5340	0
26	20230705	185600	224260850	5340	5340	5340	5340	0
27	20230705	185500	224260850	5340	5340	5340	5340	0
28	20230705	185400	224260850	5340	5340	5340	5340	0
29	20230705	185300	224260850	5340	5340	5340	5340	0
30	20230705	185200	224260850	5340	5340	5340	5340	0
31	20230705	185100	224260850	5340	5340	5340	5340	0
32	20230705	185000	224260850	5340	5340	5340	5340	1270
33	20230705	184900	224260850	5340	5340	5340	5340	0
34	20230705	184800	224260850	5340	5340	5340	5340	0
35	20230705	184700	224260850	5340	5340	5340	5340	0
36	20230705	184600	224260850	5340	5340	5340	5340	0
37	20230705	184500	224260850	5340	5340	5340	5340	0
38	20230705	184400	224260850	5340	5340	5340	5340	0
39	20230705	184300	224260850	5340	5340	5340	5340	0
40	20230705	184200	224260850	5340	5340	5340	5340	0
41	20230705	184100	224260850	5340	5340	5340	5340	0
42	20230705	184000	224260850	5340	5340	5340	5340	0
43	20230705	183900	224260850	5340	5340	5340	5340	0
44	20230705	183800	224260850	5340	5340	5340	5340	0
45	20230705	183700	224260850	5340	5340	5340	5340	0
46	20230705	183600	224260850	5340	5340	5340	5340	0
47	20230705	183500	224260850	5340	5340	5340	5340	0
48	20230705	183400	224260850	5340	5340	5340	5340	0
49	20230705	183300	224260850	5340	5340	5340	5340	0
50	20230705	183200	224260850	5340	5340	5340	5340	0
51	20230705	183100	224260850	5340	5340	5340	5340	0
52	20230705	183000	224260850	5340	5340	5340	5340	0
53	20230705	182900	224260850	5340	5340	5340	5340	0
54	20230705	182800	224260850	5340	5340	5340	5340	0
55	20230705	182700	224260850	5340	5340	5340	5340	0
56	20230705	182600	224260850	5340	5340	5340	5340	0
57	20230705	182500	224260850	5340	5340	5340	5340	0
58	20230705	182400	224260850	5340	5340	5340	5340	0
59	20230705	182300	224260850	5340	5340	5340	5340	0
60	20230705	182200	224260850	5340	5340	5340	5340	0
61	20230705	182100	224260850	5340	5340	5340	5340	0
62	20230705	182000	224260850	5340	5340	5340	5340	1270
63	20230705	181900	224260850	5340	5340	5340	5340	0
64	20230705	181800	224260850	5340	5340	5340	5340	0
65	20230705	181700	224260850	5340	5340	5340	5340	0
66	20230705	181600	224260850	5340	5340	5340	5340	0
67	20230705	181500	224260850	5340	5340	5340	5340	0
68	20230705	181400	224260850	5340	5340	5340	5340	0
69	20230705	181300	224260850	5340	5340	5340	5340	0
70	20230705	181200	224260850	5340	5340	5340	5340	0
71	20230705	181100	224260850	5340	5340	5340	5340	0
72	20230705	181000	224260850	5340	5340	5340	5340	0
73	20230705	180900	224260850	5340	5340	5340	5340	0
74	20230705	180800	224260850	5340	5340	5340	5340	0
75	20230705	180700	224260850	5340	5340	5340	5340	0
76	20230705	180600	224260850	5340	5340	5340	5340	0
77	20230705	180500	224260850	5340	5340	5340	5340	0
78	20230705	180400	224260850	5340	5340	5340	5340	0
79	20230705	180300	224260850	5340	5340	5340	5340	0
80	20230705	180200	224260850	5340	5340	5340	5340	0
81	20230705	180100	224260850	5340	5340	5340	5340	0
82	20230705	180000	224260850	5340	5340	5340	5340	0
83	20230705	175900	224260850	5340	5340	5340	5340	0
84	20230705	175800	224260850	5340	5340	5340	5340	0
85	20230705	175700	224260850	5340	5340	5340	5340	0
86	20230705	175600	224260850	5340	5340	5340	5340	0
87	20230705	175500	224260850	5340	5340	5340	5340	0
88	20230705	175400	224260850	5340	5340	5340	5340	0
89	20230705	175300	224260850	5340	5340	5340	5340	0
90	20230705	175200	224260850	5340	5340	5340	5340	0
91	20230705	175100	224260850	5340	5340	5340	5340	0
92	20230705	175000	224260850	5340	5340	5340	5340	1270
93	20230705	174900	224260850	5340	5340	5340	5340	0
94	20230705	174800	224260850	5340	5340	5340	5340	0
95	20230705	174700	224260850	5340	5340	5340	5340	0
96	20230705	174600	224260850	5340	5340	5340	5340	0
97	20230705	174500	224260850	5340	5340	5340	5340	0
98	20230705	174400	224260850	5340	5340	5340	5340	0
99	20230705	174300	224260850	5340	5340	5340	5340	0
100	20230705	174200	224260850	5340	5340	5340	5340	0
101	20230705	174100	224260850	5340	5340	5340	5340	0
102	20230705	174000	224260850	5340	5340	5340	5340	0
103	20230705	173900	224260850	5340	5340	5340	5340	0
104	20230705	173800	224260850	5340	5340	5340	5340	0
105	20230705	173700	224260850	5340	5340	5340	5340	0
106	20230705	173600	224260850	5340	5340	5340	5340	0
107	20230705	173500	224260850	5340	5340	5340	5340	0
108	20230705	173400	224260850	5340	5340	5340	5340	0
109	20230705	173300	224260850	5340	5340	5340	5340	0
110	20230705	173200	224260850	5340	5340	5340	5340	0
111	20230705	173100	224260850	5340	5340	5340	5340	0
112	20230705	173000	224260850	5340	5340	5340	5340	0
113	20230705	172900	224260850	5340	5340	5340	5340	0
114	20230705	172800	224260850	5340	5340	5340	5340	0
115	20230705	172700	224260850	5340	5340	5340	5340	0
116	20230705	172600	224260850	5340	5340	5340	5340	0
117	20230705	172500	224260850	5340	5340	5340	5340	0
118	20230705	172400	224260850	5340	5340	5340	5340	0
119	20230705	172300	224260850	5340	5340	5340	5340	0
120	20230705	172200	224260850	5340	5340	5340	5340	0
121	20230705	172100	224260850	5340	5340	5340	5340	0
122	20230705	172000	224260850	5340	5340	5340	5340	1270
123	20230705	171900	224260850	5340	5340	5340	5340	0
124	20230705	171800	224260850	5340	5340	5340	5340	0
125	20230705	171700	224260850	5340	5340	5340	5340	0
126	20230705	171600	224260850	5340	5340	5340	5340	0
127	20230705	171500	224260850	5340	5340	5340	5340	0
128	20230705	171400	224260850	5340	5340	5340	5340	0
129	20230705	171300	224260850	5340	5340	5340	5340	0
130	20230705	171200	224260850	5340	5340	5340	5340	0
131	20230705	171100	224260850	5340	5340	5340	5340	0
132	20230705	171000	224260850	5340	5340	5340	5340	0
133	20230705	170900	224260850	5340	5340	5340	5340	0
134	20230705	170800	224260850	5340	5340	5340	5340	0
135	20230705	170700	224260850	5340	5340	5340	5340	0
136	20230705	170600	224260850	5340	5340	5340	5340	0
137	20230705	170500	224260850	5340	5340	5340	5340	0
138	20230705	170400	224260850	5340	5340	5340	5340	0
139	20230705	170300	224260850	5340	5340	5340	5340	0
140	20230705	170200	224260850	5340	5340	5340	5340	0
141	20230705	170100	224260850	5340	5340	5340	5340	0
142	20230705	170000	224260850	5340	5340	5340	5340	0
143	20230705	165900	224260850	5340	5340	5340	5340	0
144	20230705	165800	224260850	5340	5340	5340	5340	0
145	20230705	165700	224260850	5340	5340	5340	5340	0
146	20230705	165600	224260850	5340	5340	5340	5340	0
147	20230705	165500	224260850	5340	5340	5340	5340	0
148	20230705	165400	224260850	5340	5340	5340	5340	0
149	20230705	165300	224260850	5340	5340	5340	5340	0
150	20230705	165200	224260850	5340	5340	5340	5340	0
151	20230705	165100	224260850	5340	5340	5340	5340	0
152	20230705	165000	224260850	5340	5340	5340	5340	1270
153	20230705	164900	224260850	5340	5340	5340	5340	0
154	20230705	164800	224260850	5340	5340	5340	5340	0
155	20230705	164700	224260850	5340	5340	5340	5340	0
156	20230705	164600	224260850	5340	5340	5340	5340	0
157	20230705	164500	224260850	5340	5340	5340	5340	0
158	20230705	164400	224260850	5340	5340	5340	5340	0
159	20230705	164300	224260850	5340	5340	5340	5340	0
160	20230705	164200	224260850	5340	5340	5340	5340	0
161	20230705	164100	224260850	5340	5340	5340	5340	0
162	20230705	164000	224260850	5340	5340	5340	5340	0
163	20230705	163900	224260850	5340	5340	5340	5340	0
164	20230705	163800	224260850	5340	5340	5340	5340	0
165	20230705	163700	224260850	5340	5340	5340	5340	0
166	20230705	163600	224260850	5340	5340	5340	5340	0
167	20230705	163500	224260850	5340	5340	5340	5340	0
168	20230705	163400	224260850	5340	5340	5340	5340	0
169	20230705	163300	224260850	5340	5340	5340	5340	0
170	20230705	163200	224260850	5340	5340	5340	5340	0
171	20230705	163100	224260850	5340	5340	5340	5340	0
172	20230705	163000	224260850	5340	5340	5340	5340	0
173	20230705	162900	224260850	5340	5340	5340	5340	0
174	20230705	162800	224260850	5340	5340	5340	5340	0
175	20230705	162700	224260850	5340	5340	5340	5340	0
176	20230705	162600	224260850	5340	5340	5340	5340	0
177	20230705	162500	224260850	5340	5340	5340	5340	0
178	20230705	162400	224260850	5340	5340	5340	5340	0
179	20230705	162300	224260850	5340	5340	5340	5340	0
180	20230705	162200	224260850	5340	5340	5340	5340	0
181	20230705	162100	224260850	5340	5340	5340	5340	0
182	20230705	162000	224260850	5340	5340	5340	5340	1270
183	20230705	161900	224260850	5340	5340	5340	5340	0
184	20230705	161800	224260850	5340	5340	5340	5340	0
185	20230705	161700	224260850	5340	5340	5340	5340	0
186	20230705	161600	224260850	5340	5340	5340	5340	0
187	20230705	161500	224260850	5340	5340	5340	5340	0
188	20230705	161400	224260850	5340	5340	5340	5340	0
189	20230705	161300	224260850	5340	5340	5340	5340	0
190	20230705	161200	224260850	5340	5340	5340	5340	0
191	20230705	161100	224260850	5340	5340	5340	5340	0
192	20230705	161000	224260850	5340	5340	5340	5340	0
193	20230705	160900	224260850	5340	5340	5340	5340	0
194	20230705	160800	224260850	5340	5340	5340	5340	0
195	20230705	160700	224260850	5340	5340	5340	5340	0
196	20230705	160600	224260850	5340	5340	5340	5340	0
197	20230705	160500	224260850	5340	5340	5340	5340	0
198	20230705	160400	224260850	5340	5340	5340	5340	0
199	20230705	160300	224260850	5340	5340	5340	5340	0
200	20230705	160200	224260850	5340	5340	5340	5340	0
201	20230705	160100	224260850	5340	5340	5340	5340	0
202	20230705	160000	224260850	5340	5340	5340	5340	0
203	20230705	155900	224260850	5340	5340	5340	5340	0
204	20230705	155800	224260850	5340	5340	5340	5340	0
205	20230705	155700	224260850	5340	5340	5340	5340	0
206	20230705	155600	224260850	5340	5340	5340	5340	0
207	20230705	155500	224260850	5340	5340	5340	5340	0
208	20230705	155400	224260850	5340	5340	5340	5340	0
209	20230705	155300	224260850	5340	5340	5340	5340	0
210	20230705	155200	224260850	5340	5340	5340	5340	0
211	20230705	155100	224260850	5340	5340	5340	5340	0
212	20230705	155000	224260850	5340	5340	5340	5340	1270
213	20230705	154900	224260850	5340	5340	5340	5340	0
214	20230705	154800	224260850	5340	5340	5340	5340	0
215	20230705	154700	224260850	5340	5340	5340	5340	0
216	20230705	154600	224260850	5340	5340	5340	5340	0
217	20230705	154500	224260850	5340	5340	5340	5340	0
218	20230705	154400	224260850	5340	5340	5340	5340	0
219	20230705	154300	224260850	5340	5340	5340	5340	0
220	20230705	154200	224260850	5340	5340	5340	5340	0
221	20230705	154100	224260850	5340	5340	5340	5340	0
222	20230705	154000	224260850	5340	5340	5340	5340	0
223	20230705	153900	224260850	5340	5340	5340	5340	0
224	20230705	153800	224260850	5340	5340	5340	5340	0
225	20230705	153700	224260850	5340	5340	5340	5340	0
226	20230705	153600	224260850	5340	5340	5340	5340	0
227	20230705	153500	224260850	5340	5340	5340	5340	0
228	20230705	153400	224260850	5340	5340	5340	5340	0
229	20230705	153300	224260850	5340	5340	5340	5340	0
230	20230705	153200	224260850	5340	5340	5340	5340	0
231	20230705	153100	224260850	5340	5340	5340	5340	0
232	20230705	153000	224260850	5340	5340	5340	5340	1270
233	20230705	152900	217479050	5340	5340	5340	5340	0
234	20230705	152800	217479050	5340	5340	5340	5340	0
235	20230705	152700	217479050	5340	5340	5340	5340	0
236	20230705	152600	217479050	5340	5340	5340	5340	0
237	20230705	152500	217479050	5340	5340	5340	5340	0
238	20230705	152400	217479050	5340	5340	5340	5340	0
239	20230705	152300	217479050	5340	5340	5340	5340	0
240	20230705	152200	217479050	5340	5340	5340	5340	0
241	20230705	152100	217479050	5340	5340	5340	5340	0
242	20230705	152000	217479050	5340	5340	5340	5340	0
243	20230705	151900	217479050	5340	5340	5350	5340	368
244	20230705	151800	215513910	5350	5350	5350	5350	0
245	20230705	151700	215513910	5350	5350	5350	5350	0
246	20230705	151600	215513910	5350	5350	5350	5350	100
247	20230705	151500	214978910	5350	5350	5350	5350	0
248	20230705	151400	214978910	5350	5350	5350	5350	0
249	20230705	151300	214978910	5350	5350	5350	5350	0
250	20230705	151200	214978910	5350	5350	5350	5350	0
251	20230705	151100	214978910	5350	5350	5350	5350	0
252	20230705	151000	214978910	5350	5350	5350	5350	0
253	20230705	150900	214978910	5350	5340	5350	5340	792
254	20230705	150800	210749130	5340	5350	5350	5340	324
255	20230705	150700	209018310	5360	5360	5360	5360	0
256	20230705	150600	209018310	5360	5360	5360	5360	3
257	20230705	150500	209002230	5350	5350	5350	5350	0
258	20230705	150400	209002230	5350	5350	5350	5350	2
259	20230705	150300	208991530	5360	5360	5360	5360	1
260	20230705	150200	208986170	5340	5340	5340	5340	100
261	20230705	150100	208452170	5360	5360	5360	5360	20
262	20230705	150000	208344970	5360	5360	5360	5360	0
263	20230705	145900	208344970	5360	5360	5360	5360	0
264	20230705	145800	208344970	5360	5360	5360	5360	0
265	20230705	145700	208344970	5360	5360	5360	5360	1
266	20230705	145600	208339610	5350	5350	5350	5350	0
267	20230705	145500	208339610	5350	5340	5350	5340	6
268	20230705	145400	208307520	5360	5360	5360	5360	0
269	20230705	145300	208307520	5360	5360	5360	5360	186
270	20230705	145200	207310560	5360	5350	5360	5350	2
271	20230705	145100	207299850	5350	5350	5350	5350	390
272	20230705	145000	205213350	5350	5350	5350	5350	4560
273	20230705	144900	180817350	5370	5370	5370	5370	0
274	20230705	144800	180817350	5370	5370	5370	5370	0
275	20230705	144700	180817350	5370	5370	5370	5370	2
276	20230705	144600	180806610	5350	5350	5350	5350	269
277	20230705	144500	179367460	5370	5370	5370	5370	0
278	20230705	144400	179367460	5370	5370	5370	5370	0
279	20230705	144300	179367460	5370	5370	5370	5370	0
280	20230705	144200	179367460	5370	5370	5370	5370	1
281	20230705	144100	179362090	5350	5350	5350	5350	0
282	20230705	144000	179362090	5350	5350	5350	5350	0
283	20230705	143900	179362090	5350	5350	5350	5350	2090
284	20230705	143800	168180590	5370	5370	5370	5370	0
285	20230705	143700	168180590	5370	5370	5370	5370	0
286	20230705	143600	168180590	5370	5370	5370	5370	0
287	20230705	143500	168180590	5370	5370	5370	5370	1
288	20230705	143400	168175220	5360	5360	5360	5360	0
289	20230705	143300	168175220	5360	5360	5360	5360	0
290	20230705	143200	168175220	5360	5360	5360	5360	0
291	20230705	143100	168175220	5360	5360	5360	5360	0
292	20230705	143000	168175220	5360	5360	5360	5360	122
293	20230705	142900	167521300	5360	5360	5360	5360	0
294	20230705	142800	167521300	5360	5360	5360	5360	0
295	20230705	142700	167521300	5360	5360	5360	5360	150
296	20230705	142600	166717300	5360	5360	5360	5360	3
297	20230705	142500	166701220	5360	5360	5360	5360	1
298	20230705	142400	166695860	5350	5350	5350	5350	145
299	20230705	142300	165920110	5360	5360	5360	5360	1
300	20230705	142200	165914750	5360	5360	5360	5360	0
301	20230705	142100	165914750	5360	5360	5360	5360	0
302	20230705	142000	165914750	5360	5360	5360	5360	0
303	20230705	141900	165914750	5360	5360	5360	5360	1
304	20230705	141800	165909390	5350	5350	5350	5350	843
305	20230705	141700	161399340	5360	5370	5370	5360	3
306	20230705	141600	161383250	5360	5360	5360	5360	51
307	20230705	141500	161109890	5360	5360	5360	5360	0
308	20230705	141400	161109890	5360	5360	5360	5360	964
309	20230705	141300	155942850	5360	5360	5360	5360	0
310	20230705	141200	155942850	5360	5360	5360	5360	0
311	20230705	141100	155942850	5360	5360	5360	5360	0
312	20230705	141000	155942850	5360	5360	5360	5360	0
313	20230705	140900	155942850	5360	5360	5360	5360	0
314	20230705	140800	155942850	5360	5360	5360	5360	0
315	20230705	140700	155942850	5360	5360	5360	5360	31
316	20230705	140600	155776690	5360	5360	5360	5360	0
317	20230705	140500	155776690	5360	5360	5360	5360	0
318	20230705	140400	155776690	5360	5360	5360	5360	0
319	20230705	140300	155776690	5360	5360	5360	5360	212
320	20230705	140200	154640370	5360	5360	5360	5360	0
321	20230705	140100	154640370	5360	5360	5360	5360	0
322	20230705	140000	154640370	5360	5360	5360	5360	20
323	20230705	135900	154533170	5360	5370	5370	5360	8
324	20230705	135800	154490270	5370	5370	5370	5370	0
325	20230705	135700	154490270	5370	5370	5370	5370	112
326	20230705	135600	153888830	5370	5370	5370	5370	0
327	20230705	135500	153888830	5370	5370	5370	5370	0
328	20230705	135400	153888830	5370	5370	5370	5370	0
329	20230705	135300	153888830	5370	5370	5370	5370	438
330	20230705	135200	151536770	5360	5360	5360	5360	1500
331	20230705	135100	143496770	5360	5360	5360	5360	3
332	20230705	135000	143480690	5370	5370	5370	5370	0
333	20230705	134900	143480690	5370	5370	5370	5370	0
334	20230705	134800	143480690	5370	5370	5370	5370	0
335	20230705	134700	143480690	5370	5370	5370	5370	0
336	20230705	134600	143480690	5370	5370	5370	5370	0
337	20230705	134500	143480690	5370	5370	5370	5370	0
338	20230705	134400	143480690	5370	5370	5370	5370	46
339	20230705	134300	143233670	5370	5370	5370	5370	0
340	20230705	134200	143233670	5370	5380	5380	5370	303
341	20230705	134100	141604700	5370	5370	5370	5370	230
342	20230705	134000	140369600	5380	5380	5380	5380	0
343	20230705	133900	140369600	5380	5380	5380	5380	0
344	20230705	133800	140369600	5380	5380	5380	5380	2
345	20230705	133700	140358840	5370	5370	5370	5370	0
346	20230705	133600	140358840	5370	5370	5370	5370	2
347	20230705	133500	140348100	5370	5370	5370	5370	0
348	20230705	133400	140348100	5370	5370	5370	5370	0
349	20230705	133300	140348100	5370	5370	5370	5370	500
350	20230705	133200	137663100	5370	5370	5370	5370	300
351	20230705	133100	136052100	5360	5360	5360	5360	0
352	20230705	133000	136052100	5360	5360	5360	5360	329
353	20230705	132900	134288660	5370	5370	5370	5370	919
354	20230705	132800	129353630	5370	5370	5370	5370	0
355	20230705	132700	129353630	5370	5370	5370	5370	10
356	20230705	132600	129299930	5370	5370	5370	5370	0
357	20230705	132500	129299930	5370	5370	5370	5370	0
358	20230705	132400	129299930	5370	5370	5370	5370	0
359	20230705	132300	129299930	5370	5370	5370	5370	118
360	20230705	132200	128666270	5380	5380	5380	5380	0
361	20230705	132100	128666270	5380	5380	5380	5380	0
362	20230705	132000	128666270	5380	5380	5380	5380	0
363	20230705	131900	128666270	5380	5380	5380	5380	1
364	20230705	131800	128660890	5370	5370	5370	5370	588
365	20230705	131700	125503330	5380	5380	5380	5380	0
366	20230705	131600	125503330	5380	5380	5380	5380	10
367	20230705	131500	125449530	5380	5380	5380	5380	1
368	20230705	131400	125444150	5370	5370	5370	5370	0
369	20230705	131300	125444150	5370	5370	5370	5370	100
370	20230705	131200	124907150	5370	5370	5370	5370	0
371	20230705	131100	124907150	5370	5370	5370	5370	1
372	20230705	131000	124901780	5370	5370	5370	5370	6
373	20230705	130900	124869560	5370	5370	5370	5370	1350
374	20230705	130800	117620060	5370	5370	5370	5370	0
375	20230705	130700	117620060	5370	5370	5370	5370	0
376	20230705	130600	117620060	5370	5370	5370	5370	0
377	20230705	130500	117620060	5370	5370	5370	5370	0
378	20230705	130400	117620060	5370	5370	5370	5370	0
379	20230705	130300	117620060	5370	5370	5370	5370	0
380	20230705	130200	117620060	5370	5370	5370	5370	0
381	20230705	130100	117620060	5370	5370	5370	5370	0
382	20230705	130000	117620060	5370	5370	5370	5370	0
383	20230705	125900	117620060	5370	5370	5370	5370	1
384	20230705	125800	117614690	5360	5360	5360	5360	0
385	20230705	125700	117614690	5360	5360	5360	5360	0
386	20230705	125600	117614690	5360	5360	5360	5360	0
387	20230705	125500	117614690	5360	5360	5360	5360	1
388	20230705	125400	117609330	5370	5370	5370	5370	0
389	20230705	125300	117609330	5370	5370	5370	5370	0
390	20230705	125200	117609330	5370	5370	5370	5370	0
391	20230705	125100	117609330	5370	5380	5380	5370	130
392	20230705	125000	116911130	5380	5380	5380	5380	0
393	20230705	124900	116911130	5380	5380	5380	5380	0
394	20230705	124800	116911130	5380	5380	5380	5380	6
395	20230705	124700	116878850	5380	5380	5380	5380	0
396	20230705	124600	116878850	5380	5380	5380	5380	0
397	20230705	124500	116878850	5380	5380	5380	5380	0
398	20230705	124400	116878850	5380	5380	5380	5380	0
399	20230705	124300	116878850	5380	5380	5380	5380	0
400	20230705	124200	116878850	5380	5380	5380	5380	2
401	20230705	124100	116868090	5360	5360	5360	5360	1
402	20230705	124000	116862730	5380	5370	5380	5370	19
403	20230705	123900	116760540	5360	5360	5360	5360	0
404	20230705	123800	116760540	5360	5360	5360	5360	1
405	20230705	123700	116755180	5360	5360	5360	5360	0
406	20230705	123600	116755180	5360	5360	5360	5360	47
407	20230705	123500	116503260	5360	5360	5360	5360	0
408	20230705	123400	116503260	5360	5360	5360	5360	0
409	20230705	123300	116503260	5360	5360	5360	5360	0
410	20230705	123200	116503260	5360	5360	5360	5360	0
411	20230705	123100	116503260	5360	5360	5360	5360	1
412	20230705	123000	116497900	5370	5370	5370	5370	600
413	20230705	122900	113275900	5370	5370	5370	5370	0
414	20230705	122800	113275900	5370	5370	5370	5370	2
415	20230705	122700	113265160	5370	5370	5370	5370	0
416	20230705	122600	113265160	5370	5370	5370	5370	500
417	20230705	122500	110580160	5380	5380	5380	5380	0
418	20230705	122400	110580160	5380	5380	5380	5380	29
419	20230705	122300	110424140	5370	5370	5370	5370	0
420	20230705	122200	110424140	5370	5370	5370	5370	47
421	20230705	122100	110171750	5370	5370	5370	5370	6
422	20230705	122000	110139530	5380	5380	5380	5380	0
423	20230705	121900	110139530	5380	5380	5380	5380	1
424	20230705	121800	110134150	5360	5360	5360	5360	0
425	20230705	121700	110134150	5360	5360	5360	5360	0
426	20230705	121600	110134150	5360	5360	5360	5360	0
427	20230705	121500	110134150	5360	5360	5360	5360	35
428	20230705	121400	109946550	5390	5390	5390	5390	0
429	20230705	121300	109946550	5390	5390	5390	5390	0
430	20230705	121200	109946550	5390	5360	5390	5360	7
431	20230705	121100	109909000	5390	5390	5390	5390	0
432	20230705	121000	109909000	5390	5390	5390	5390	0
433	20230705	120900	109909000	5390	5390	5390	5390	1
434	20230705	120800	109903610	5370	5390	5390	5370	126
435	20230705	120700	109226800	5390	5390	5390	5390	0
436	20230705	120600	109226800	5390	5390	5390	5390	0
437	20230705	120500	109226800	5390	5390	5390	5390	0
438	20230705	120400	109226800	5390	5390	5390	5390	0
439	20230705	120300	109226800	5390	5390	5390	5390	0
440	20230705	120200	109226800	5390	5390	5390	5390	0
441	20230705	120100	109226800	5390	5390	5390	5390	0
442	20230705	120000	109226800	5390	5390	5390	5390	11
443	20230705	115900	109167510	5390	5390	5390	5390	0
444	20230705	115800	109167510	5390	5390	5390	5390	0
445	20230705	115700	109167510	5390	5390	5390	5390	1
446	20230705	115600	109162120	5370	5370	5370	5370	0
447	20230705	115500	109162120	5370	5370	5370	5370	0
448	20230705	115400	109162120	5370	5370	5370	5370	0
449	20230705	115300	109162120	5370	5370	5370	5370	0
450	20230705	115200	109162120	5370	5370	5370	5370	423
451	20230705	115100	106890610	5360	5360	5360	5360	0
452	20230705	115000	106890610	5360	5360	5360	5360	0
453	20230705	114900	106890610	5360	5370	5370	5360	483
454	20230705	114800	104297120	5390	5390	5390	5390	1
455	20230705	114700	104291730	5360	5360	5360	5360	300
456	20230705	114600	102683730	5360	5360	5360	5360	0
457	20230705	114500	102683730	5360	5370	5370	5360	100
458	20230705	114400	102147490	5380	5380	5380	5380	0
459	20230705	114300	102147490	5380	5380	5380	5380	0
460	20230705	114200	102147490	5380	5380	5380	5380	100
461	20230705	114100	101609490	5380	5380	5380	5380	1
462	20230705	114000	101604110	5370	5370	5370	5370	0
463	20230705	113900	101604110	5370	5370	5370	5370	0
464	20230705	113800	101604110	5370	5370	5370	5370	0
465	20230705	113700	101604110	5370	5370	5370	5370	361
466	20230705	113600	99665540	5370	5370	5370	5370	0
467	20230705	113500	99665540	5370	5370	5370	5370	0
468	20230705	113400	99665540	5370	5370	5370	5370	0
469	20230705	113300	99665540	5370	5370	5370	5370	0
470	20230705	113200	99665540	5370	5370	5370	5370	0
471	20230705	113100	99665540	5370	5370	5370	5370	0
472	20230705	113000	99665540	5370	5370	5370	5370	9
473	20230705	112900	99617210	5390	5390	5390	5390	0
474	20230705	112800	99617210	5390	5390	5390	5390	0
475	20230705	112700	99617210	5390	5390	5390	5390	0
476	20230705	112600	99617210	5390	5390	5390	5390	0
477	20230705	112500	99617210	5390	5390	5390	5390	0
478	20230705	112400	99617210	5390	5390	5390	5390	1
479	20230705	112300	99611820	5380	5380	5380	5380	0
480	20230705	112200	99611820	5380	5380	5380	5380	1
481	20230705	112100	99606440	5390	5390	5390	5390	0
482	20230705	112000	99606440	5390	5390	5390	5390	0
483	20230705	111900	99606440	5390	5390	5390	5390	0
484	20230705	111800	99606440	5390	5390	5390	5390	0
485	20230705	111700	99606440	5390	5390	5390	5390	554
486	20230705	111600	96620380	5390	5390	5390	5390	10
487	20230705	111500	96566480	5370	5390	5390	5370	71
488	20230705	111400	96185190	5380	5380	5380	5380	0
489	20230705	111300	96185190	5380	5380	5380	5380	154
490	20230705	111200	95356670	5380	5380	5380	5380	0
491	20230705	111100	95356670	5380	5380	5380	5380	243
492	20230705	111000	94049330	5400	5400	5400	5400	0
493	20230705	110900	94049330	5400	5400	5400	5400	0
494	20230705	110800	94049330	5400	5400	5400	5400	0
495	20230705	110700	94049330	5400	5400	5400	5400	1
496	20230705	110600	94043930	5380	5380	5380	5380	221
497	20230705	110500	92854950	5380	5380	5380	5380	30
498	20230705	110400	92693550	5400	5400	5400	5400	0
499	20230705	110300	92693550	5400	5400	5400	5400	26
500	20230705	110200	92553150	5400	5400	5400	5400	15
501	20230705	110100	92472150	5400	5400	5400	5400	270
502	20230705	110000	91014150	5380	5380	5380	5380	0
503	20230705	105900	91014150	5380	5380	5380	5380	0
504	20230705	105800	91014150	5380	5380	5380	5380	350
505	20230705	105700	89131150	5380	5380	5380	5380	0
506	20230705	105600	89131150	5380	5380	5380	5380	0
507	20230705	105500	89131150	5380	5380	5380	5380	1
508	20230705	105400	89125770	5400	5400	5400	5400	500
509	20230705	105300	86425770	5400	5400	5400	5400	65
510	20230705	105200	86074770	5400	5400	5400	5400	370
511	20230705	105100	84076770	5400	5400	5400	5400	1
512	20230705	105000	84071370	5400	5400	5400	5400	0
513	20230705	104900	84071370	5400	5400	5400	5400	1
514	20230705	104800	84065970	5400	5400	5400	5400	1
515	20230705	104700	84060570	5400	5400	5400	5400	240
516	20230705	104600	82764570	5400	5390	5400	5390	925
517	20230705	104500	77775610	5390	5390	5390	5390	0
518	20230705	104400	77775610	5390	5380	5390	5380	312
519	20230705	104300	76097040	5380	5380	5380	5380	20
520	20230705	104200	75989440	5370	5370	5370	5370	1
521	20230705	104100	75984070	5380	5380	5380	5380	10
522	20230705	104000	75930270	5380	5370	5380	5370	165
523	20230705	103900	75044210	5370	5370	5370	5370	0
524	20230705	103800	75044210	5370	5370	5370	5370	0
525	20230705	103700	75044210	5370	5370	5370	5370	100
526	20230705	103600	74507210	5370	5370	5370	5370	0
527	20230705	103500	74507210	5370	5370	5370	5370	0
528	20230705	103400	74507210	5370	5370	5370	5370	0
529	20230705	103300	74507210	5370	5370	5370	5370	0
530	20230705	103200	74507210	5370	5370	5370	5370	0
531	20230705	103100	74507210	5370	5370	5370	5370	0
532	20230705	103000	74507210	5370	5360	5370	5360	465
533	20230705	102900	72011160	5360	5360	5360	5360	1638
534	20230705	102800	63231480	5350	5350	5350	5350	0
535	20230705	102700	63231480	5350	5350	5350	5350	0
536	20230705	102600	63231480	5350	5350	5350	5350	0
537	20230705	102500	63231480	5350	5350	5350	5350	0
538	20230705	102400	63231480	5350	5350	5350	5350	565
539	20230705	102300	60208730	5350	5350	5350	5350	93
540	20230705	102200	59711180	5350	5350	5350	5350	4
541	20230705	102100	59689780	5350	5350	5350	5350	1
542	20230705	102000	59684430	5350	5350	5350	5350	0
543	20230705	101900	59684430	5350	5350	5350	5350	0
544	20230705	101800	59684430	5350	5360	5360	5350	511
545	20230705	101700	56950520	5360	5360	5360	5360	9
546	20230705	101600	56902280	5360	5360	5360	5360	1
547	20230705	101500	56896920	5350	5350	5350	5350	45
548	20230705	101400	56656170	5350	5350	5350	5350	0
549	20230705	101300	56656170	5350	5350	5350	5350	1376
550	20230705	101200	49294570	5350	5350	5350	5350	0
551	20230705	101100	49294570	5350	5350	5350	5350	0
552	20230705	101000	49294570	5350	5350	5350	5350	0
553	20230705	100900	49294570	5350	5350	5350	5350	80
554	20230705	100800	48866570	5350	5350	5350	5350	0
555	20230705	100700	48866570	5350	5350	5350	5350	0
556	20230705	100600	48866570	5350	5350	5350	5350	0
557	20230705	100500	48866570	5350	5350	5350	5350	0
558	20230705	100400	48866570	5350	5350	5350	5350	400
559	20230705	100300	46726570	5360	5360	5360	5360	1
560	20230705	100200	46721210	5350	5350	5350	5350	522
561	20230705	100100	43928510	5360	5360	5360	5360	0
562	20230705	100000	43928510	5360	5360	5360	5360	0
563	20230705	095900	43928510	5360	5360	5360	5360	0
564	20230705	095800	43928510	5360	5360	5360	5360	2
565	20230705	095700	43917790	5360	5360	5360	5360	0
566	20230705	095600	43917790	5360	5360	5360	5360	0
567	20230705	095500	43917790	5360	5360	5360	5360	0
568	20230705	095400	43917790	5360	5360	5360	5360	0
569	20230705	095300	43917790	5360	5360	5360	5360	0
570	20230705	095200	43917790	5360	5360	5360	5360	10
571	20230705	095100	43864190	5360	5360	5360	5360	253
572	20230705	095000	42508110	5360	5360	5360	5360	200
573	20230705	094900	41436110	5350	5350	5350	5350	10
574	20230705	094800	41382610	5350	5350	5350	5350	0
575	20230705	094700	41382610	5350	5340	5350	5340	693
576	20230705	094600	37681060	5340	5350	5350	5340	286
577	20230705	094500	36151960	5350	5350	5350	5350	20
578	20230705	094400	36044960	5350	5350	5350	5350	300
579	20230705	094300	34439960	5350	5350	5350	5350	219
580	20230705	094200	33268310	5370	5370	5370	5370	0
581	20230705	094100	33268310	5370	5370	5370	5370	0
582	20230705	094000	33268310	5370	5370	5370	5370	256
583	20230705	093900	31893590	5370	5370	5370	5370	0
584	20230705	093800	31893590	5370	5370	5370	5370	0
585	20230705	093700	31893590	5370	5370	5370	5370	0
586	20230705	093600	31893590	5370	5370	5370	5370	0
587	20230705	093500	31893590	5370	5370	5370	5370	0
588	20230705	093400	31893590	5370	5370	5370	5370	1
589	20230705	093300	31888220	5330	5340	5340	5330	1500
590	20230705	093200	23886110	5370	5370	5370	5370	201
591	20230705	093100	22806740	5350	5350	5350	5350	763
592	20230705	093000	18724690	5350	5360	5360	5350	19
593	20230705	092900	18622940	5360	5360	5360	5360	2
594	20230705	092800	18612220	5360	5360	5360	5360	0
595	20230705	092700	18612220	5360	5360	5360	5360	0
596	20230705	092600	18612220	5360	5360	5360	5360	0
597	20230705	092500	18612220	5360	5360	5360	5360	0
598	20230705	092400	18612220	5360	5360	5360	5360	0
599	20230705	092300	18612220	5360	5360	5360	5360	86
600	20230705	092200	18151260	5360	5360	5360	5360	102
601	20230705	092100	17604540	5360	5360	5360	5360	0
602	20230705	092000	17604540	5360	5360	5370	5360	441
603	20230705	091900	15240680	5360	5360	5360	5360	0
604	20230705	091800	15240680	5360	5360	5360	5360	73
605	20230705	091700	14849400	5360	5360	5360	5360	0
606	20230705	091600	14849400	5360	5360	5360	5360	2
607	20230705	091500	14838680	5360	5360	5360	5360	283
608	20230705	091400	13321800	5360	5360	5360	5360	0
609	20230705	091300	13321800	5360	5360	5360	5360	43
610	20230705	091200	13091320	5350	5360	5360	5350	357
611	20230705	091100	11179800	5380	5370	5380	5370	151
612	20230705	091000	10367680	5370	5370	5370	5370	474
613	20230705	090900	7822300	5380	5360	5380	5360	111
614	20230705	090800	7226160	5360	5360	5360	5360	0
615	20230705	090700	7226160	5360	5360	5360	5360	0
616	20230705	090600	7226160	5360	5360	5360	5360	35
617	20230705	090500	7038560	5360	5360	5360	5360	16
618	20230705	090400	6952800	5360	5360	5360	5360	4
619	20230705	090300	6931360	5360	5360	5360	5340	153
620	20230705	090200	6114300	5340	5340	5340	5340	0
621	20230705	090100	6114300	5340	5340	5340	5340	0
622	20230705	090000	6114300	5340	5340	5340	5340	1145